Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

17.02 -0.14 (-0.82%)
Streaming Delayed Price Updated: 10:18 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 10.07 10.36 10.05 10.06 23,868 -0.06(-0.60%)
Feb 26, 2016 9.886 10.15 9.886 10.12 23,663 +0.05(+0.54%)
Feb 25, 2016 10.01 10.23 9.914 10.07 104,852 +0.06(+0.57%)
Feb 24, 2016 9.941 10.01 9.714 10.01 33,112 +0.04(+0.44%)
Feb 23, 2016 10.04 10.12 9.863 9.966 96,510 -0.03(-0.27%)
Feb 22, 2016 10.20 10.42 9.993 9.993 127,239 -0.12(-1.16%)
Feb 19, 2016 9.985 10.33 9.968 10.11 84,916 +0.14(+1.43%)
Feb 18, 2016 10.02 10.04 9.943 9.968 105,396 -0.08(-0.75%)
Feb 17, 2016 9.775 10.05 9.637 10.04 119,869 +0.40(+4.13%)
Feb 16, 2016 9.542 9.649 9.377 9.645 85,812 +0.22(+2.38%)
Feb 12, 2016 9.016 9.421 9.421 9.421 124,898 +0.41(+4.51%)
Feb 11, 2016 9.068 9.125 8.948 9.014 98,078 -0.12(-1.26%)
Feb 10, 2016 9.201 9.419 9.064 9.129 148,705 +0.11(+1.21%)
Feb 09, 2016 9.094 9.173 8.922 9.020 94,183 -0.10(-1.15%)
Feb 08, 2016 9.335 9.339 9.096 9.125 85,574 -0.21(-2.25%)
Feb 05, 2016 9.402 9.440 9.282 9.335 85,979 -0.17(-1.77%)
Feb 04, 2016 9.404 9.545 9.362 9.503 29,937 +0.15(+1.59%)
Feb 03, 2016 9.368 9.465 9.345 9.354 91,338 +0.02(+0.22%)
Feb 02, 2016 9.465 9.465 9.282 9.333 45,812 -0.22(-2.31%)
Feb 01, 2016 9.698 9.760 9.532 9.553 53,339 -0.19(-1.96%)
Jan 29, 2016 9.482 9.817 9.482 9.744 75,253 +0.24(+2.56%)
Jan 28, 2016 9.519 9.536 9.385 9.500 34,456 +0.04(+0.42%)
Jan 27, 2016 9.752 9.752 9.335 9.461 69,166 -0.14(-1.42%)
Jan 26, 2016 9.610 9.677 9.576 9.597 29,613 +0.17(+1.78%)
Jan 25, 2016 9.679 9.679 9.389 9.429 105,343 -0.29(-2.94%)
Jan 22, 2016 9.691 9.923 9.479 9.714 64,932 +0.03(+0.26%)
Jan 21, 2016 9.540 9.712 9.534 9.689 84,120 +0.03(+0.28%)
Jan 20, 2016 9.528 9.717 9.094 9.662 215,955 +0.10(+1.01%)
Jan 19, 2016 9.754 9.859 9.377 9.566 143,237 -0.10(-1.04%)
Jan 15, 2016 9.532 9.666 9.666 9.666 109,643 -0.09(-0.88%)
Jan 14, 2016 9.779 9.912 9.402 9.752 382,132 -0.04(-0.45%)
Jan 13, 2016 10.44 10.43 9.508 9.796 323,806 -0.64(-6.17%)
Jan 12, 2016 10.63 10.66 10.42 10.44 102,145 -0.15(-1.43%)
Jan 11, 2016 10.51 10.73 10.49 10.59 137,569 +0.10(+0.96%)
Jan 08, 2016 10.80 10.98 10.49 10.49 117,690 -0.22(-2.04%)
Jan 07, 2016 11.12 11.12 10.70 10.71 215,640 -0.12(-1.10%)
Jan 06, 2016 10.78 10.90 10.72 10.83 79,758 -0.08(-0.75%)
Jan 05, 2016 10.97 11.01 10.91 10.91 39,271 -0.05(-0.46%)
Jan 04, 2016 10.91 11.12 10.83 10.96 92,610 -0.10(-0.87%)
Dec 31, 2015 10.85 11.06 11.06 11.06 116,317 +0.20(+1.80%)
Dec 30, 2015 11.09 11.09 10.84 10.86 87,061 -0.23(-2.04%)
Dec 29, 2015 11.07 11.12 11.01 11.09 233,350 +0.02(+0.21%)
Dec 28, 2015 11.07 11.12 10.96 11.07 150,097 -0.03(-0.28%)
Dec 24, 2015 11.00 11.10 11.10 11.10 51,008 -0.05(-0.43%)
Dec 23, 2015 11.12 11.30 11.02 11.15 68,260 +0.03(+0.25%)
Dec 22, 2015 10.86 11.38 10.86 11.12 115,693 +0.19(+1.73%)
Dec 21, 2015 11.21 11.32 10.70 10.93 154,426 -0.41(-3.61%)
Dec 18, 2015 10.74 11.38 10.59 11.34 358,091 +0.60(+5.57%)
Dec 17, 2015 11.64 11.64 10.17 10.74 783,118 -0.85(-7.30%)
Dec 16, 2015 11.68 11.72 11.31 11.59 73,480 -0.11(-0.92%)
Dec 15, 2015 11.76 11.89 11.54 11.69 35,467 -0.07(-0.61%)
Dec 14, 2015 11.29 11.95 11.01 11.76 128,964 +0.46(+4.08%)
Dec 11, 2015 10.99 11.35 10.85 11.30 119,487 +0.22(+1.97%)
Dec 10, 2015 11.38 11.39 10.92 11.08 114,244 -0.26(-2.33%)
Dec 09, 2015 11.41 11.59 11.35 11.35 54,888 -0.12(-1.08%)
Dec 08, 2015 11.44 11.52 11.34 11.47 47,695 +0.10(+0.85%)
Dec 07, 2015 11.66 11.66 11.35 11.38 106,998 -0.22(-1.86%)
Dec 04, 2015 11.65 11.89 11.59 11.59 49,334 -0.06(-0.54%)
Dec 03, 2015 11.93 11.93 11.63 11.65 87,920 -0.25(-2.10%)
Dec 02, 2015 11.75 11.99 11.62 11.90 134,580 +0.04(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.